Goldman Sachs ActiveBeta ... (GSEU)
AMEX: GSEU
· Real-Time Price · USD
43.29
-0.55 (-1.25%)
At close: Aug 25, 2025, 2:23 PM
43.16
-0.31%
After-hours: Aug 25, 2025, 06:07 PM EDT
GSEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 43.67 | 43.74 | 43.16 | 43.16 | 43.29 | -1.55% | 7,288 |
| Aug 22, 2025 | 43.82 | 43.91 | 43.78 | 43.84 | 43.84 | 1.41% | 5,825 |
| Aug 21, 2025 | 43.28 | 43.32 | 43.23 | 43.23 | 43.23 | -0.69% | 21,511 |
| Aug 20, 2025 | 43.44 | 43.56 | 43.43 | 43.53 | 43.53 | 0.55% | 7,003 |
| Aug 19, 2025 | 43.45 | 43.50 | 43.24 | 43.29 | 43.29 | 0.23% | 16,300 |
| Aug 18, 2025 | 43.15 | 43.20 | 43.12 | 43.19 | 43.19 | -0.37% | 6,916 |
| Aug 15, 2025 | 43.31 | 43.36 | 43.27 | 43.35 | 43.35 | 0.23% | 3,307 |
| Aug 14, 2025 | 43.02 | 43.25 | 43.01 | 43.25 | 43.25 | 0.35% | 7,921 |
| Aug 13, 2025 | 42.96 | 43.10 | 42.96 | 43.10 | 43.10 | 0.84% | 3,649 |
| Aug 12, 2025 | 42.46 | 42.74 | 42.46 | 42.74 | 42.74 | 1.02% | 3,320 |
| Aug 11, 2025 | 42.35 | 42.37 | 42.28 | 42.31 | 42.31 | -0.47% | 7,629 |
| Aug 8, 2025 | 42.43 | 42.57 | 42.39 | 42.51 | 42.51 | 0.35% | 3,824 |
| Aug 7, 2025 | 42.32 | 42.36 | 42.20 | 42.36 | 42.36 | 1.12% | 6,713 |
| Aug 6, 2025 | 41.82 | 41.92 | 41.78 | 41.89 | 41.89 | 0.41% | 8,286 |
| Aug 5, 2025 | 41.68 | 41.79 | 41.58 | 41.72 | 41.72 | 0.17% | 8,337 |
| Aug 4, 2025 | 41.58 | 41.65 | 41.54 | 41.65 | 41.65 | 1.07% | 12,400 |
| Aug 1, 2025 | 41.08 | 41.21 | 40.90 | 41.21 | 41.21 | -0.39% | 8,429 |
| Jul 31, 2025 | 41.61 | 41.62 | 41.37 | 41.37 | 41.37 | -1.08% | 3,715 |
| Jul 30, 2025 | 42.01 | 42.11 | 41.75 | 41.82 | 41.82 | -1.09% | 15,949 |
| Jul 29, 2025 | 42.29 | 42.32 | 42.24 | 42.28 | 42.28 | 0.07% | 7,200 |